Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4.270 | 4.270 | 4.200 | 4.200 | 3.837 | 3,264,212 |
| 2024-08-13 | 4.270 | 4.270 | 4.270 | 4.270 | 3.901 | 213,049 |
| 2024-08-12 | 4.330 | 4.350 | 4.270 | 4.270 | 3.901 | 221,454 |
| 2024-08-09 | 4.300 | 4.320 | 4.300 | 4.320 | 3.946 | 174,246 |
| 2024-08-08 | 4.300 | 4.300 | 4.280 | 4.300 | 3.928 | 565,852 |
| 2024-08-07 | 4.300 | 4.300 | 4.300 | 4.300 | 3.928 | 19,368 |
| 2024-08-05 | 4.270 | 4.270 | 4.260 | 4.260 | 3.892 | 9,348 |
| 2024-08-02 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 6,649 |
| 2024-08-01 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 6,224 |
| 2024-07-31 | 4.350 | 4.350 | 4.340 | 4.350 | 3.974 | 23,726 |
| 2024-07-30 | 4.350 | 4.400 | 4.350 | 4.400 | 4.019 | 8,502 |
| 2024-07-26 | 4.300 | 4.300 | 4.300 | 4.300 | 3.928 | 6,005 |
| 2024-07-25 | 4.270 | 4.350 | 4.270 | 4.350 | 3.974 | 47,257 |
| 2024-07-24 | 4.290 | 4.300 | 4.290 | 4.300 | 3.928 | 26,121 |
| 2024-07-22 | 4.270 | 4.270 | 4.270 | 4.270 | 3.901 | 777 |
| 2024-07-19 | 4.250 | 4.310 | 4.250 | 4.270 | 3.901 | 20,077 |
| 2024-07-18 | 4.300 | 4.300 | 4.300 | 4.300 | 3.928 | 1,218 |
| 2024-07-17 | 4.300 | 4.300 | 4.250 | 4.300 | 3.928 | 39,764 |
| 2024-07-16 | 4.300 | 4.350 | 4.300 | 4.350 | 3.974 | 16,753 |
| 2024-07-15 | 4.280 | 4.280 | 4.280 | 4.280 | 3.910 | 3,848 |
| 2024-07-12 | 4.320 | 4.320 | 4.290 | 4.300 | 3.928 | 682,436 |
| 2024-07-11 | 4.220 | 4.290 | 4.220 | 4.290 | 3.919 | 125,363 |
| 2024-07-10 | 4.300 | 4.300 | 4.210 | 4.210 | 3.846 | 511,087 |
| 2024-07-09 | 4.210 | 4.210 | 4.210 | 4.210 | 3.846 | 249 |
| 2024-07-08 | 4.210 | 4.210 | 4.200 | 4.210 | 3.846 | 59,939 |
| 2024-07-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 921 |
| 2024-07-04 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 372 |
| 2024-07-03 | 4.230 | 4.230 | 4.200 | 4.200 | 3.837 | 561,667 |
| 2024-07-02 | 4.220 | 4.300 | 4.200 | 4.200 | 3.837 | 34,252 |
| 2024-07-01 | 4.200 | 4.250 | 4.200 | 4.250 | 3.882 | 15,679 |
| 2024-06-28 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 8,827 |
| 2024-06-27 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 4,584 |
| 2024-06-26 | 4.200 | 4.250 | 4.200 | 4.250 | 3.882 | 37,164 |
| 2024-06-25 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 1,333 |
| 2024-06-24 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 32,327 |
| 2024-06-21 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 6,482 |
| 2024-06-20 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 212 |
| 2024-06-19 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 9,135 |
| 2024-06-18 | 4.320 | 4.320 | 4.250 | 4.250 | 3.882 | 139,187 |
| 2024-06-17 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 13,798 |
| 2024-06-14 | 4.250 | 4.320 | 4.230 | 4.250 | 3.882 | 101,774 |
| 2024-06-13 | 4.280 | 4.280 | 4.250 | 4.250 | 3.882 | 47,089 |
| 2024-06-12 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 3,950 |
| 2024-06-11 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 36,683 |
| 2024-06-10 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 4,512 |
| 2024-06-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 2,632 |
| 2024-06-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 122,564 |
| 2024-06-04 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 4,595 |
| 2024-06-03 | 4.250 | 4.250 | 4.200 | 4.200 | 3.837 | 7,313 |
| 2024-05-31 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 48,614 |
| 2024-05-30 | 4.200 | 4.250 | 4.200 | 4.250 | 3.882 | 7,491 |
| 2024-05-29 | 4.250 | 4.250 | 4.200 | 4.200 | 3.837 | 249,288 |
| 2024-05-28 | 4.200 | 4.260 | 4.200 | 4.260 | 3.892 | 16,296 |
| 2024-05-27 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 3,009 |
| 2024-05-24 | 4.400 | 4.400 | 4.200 | 4.200 | 3.837 | 7,383 |
| 2024-05-23 | 4.250 | 4.500 | 4.250 | 4.500 | 4.111 | 25,913 |
| 2024-05-22 | 4.250 | 4.250 | 4.200 | 4.200 | 3.837 | 68,327 |
| 2024-05-21 | 4.250 | 4.300 | 4.250 | 4.250 | 3.882 | 58,982 |
| 2024-05-20 | 4.260 | 4.300 | 4.260 | 4.300 | 3.928 | 52,314 |
| 2024-05-17 | 4.230 | 4.250 | 4.230 | 4.250 | 3.882 | 13,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-20 | 0.4100 PEN |
| 2023-11-23 | 0.4100 PEN |
| 2022-11-16 | 0.4200 PEN |
| 2021-06-21 | 0.7900 PEN |
| 2020-12-04 | 0.2300 PEN |
| 2019-12-06 | 0.3600 PEN |
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.